Zhihu Inc ADR (ZH) went public on March 26, 2021, when it opened at a split-adjusted price of $48.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $3.610 | $4.420 | $3.520 | $3.640 | 3,966,964 |
November 2024 | $3.590 | $3.950 | $3.130 | $3.590 | 5,620,277 |
October 2024 | $3.930 | $4.940 | $3.380 | $3.570 | 12,378,512 |
September 2024 | $3.270 | $4.390 | $3.155 | $3.850 | 7,937,699 |
August 2024 | $3.300 | $3.370 | $3.012 | $3.310 | 4,719,690 |
July 2024 | $2.720 | $3.410 | $2.645 | $3.300 | 9,060,510 |
June 2024 | $3.260 | $3.540 | $2.550 | $2.730 | 7,648,004 |
May 2024 | $4.110 | $4.347 | $3.120 | $3.260 | 13,049,269 |
April 2024 | $4.140 | $4.590 | $3.630 | $4.074 | 4,023,918 |
March 2024 | $4.794 | $5.280 | $4.050 | $4.104 | 3,616,734 |
February 2024 | $4.530 | $5.064 | $4.206 | $4.794 | 2,845,416 |
January 2024 | $5.640 | $5.742 | $4.350 | $4.674 | 11,941,966 |
December 2023 | $4.620 | $6.060 | $4.326 | $5.616 | 15,638,834 |
November 2023 | $5.886 | $6.240 | $3.906 | $4.398 | 12,946,051 |
October 2023 | $6.180 | $6.360 | $5.616 | $5.946 | 4,170,566 |
September 2023 | $6.120 | $6.840 | $5.760 | $6.240 | 10,941,084 |
August 2023 | $7.260 | $7.380 | $5.520 | $6.060 | 9,812,018 |
July 2023 | $6.840 | $7.500 | $6.360 | $7.440 | 7,672,964 |
June 2023 | $5.970 | $7.080 | $5.868 | $6.780 | 9,835,001 |
May 2023 | $6.660 | $6.894 | $5.406 | $6.000 | 11,586,301 |
April 2023 | $7.560 | $8.130 | $6.240 | $6.600 | 8,672,682 |
March 2023 | $9.120 | $9.780 | $6.720 | $7.620 | 13,840,916 |
February 2023 | $9.960 | $12.660 | $8.460 | $8.580 | 23,422,535 |
January 2023 | $8.040 | $11.490 | $8.040 | $9.780 | 13,216,767 |
December 2022 | $6.300 | $10.020 | $5.958 | $7.800 | 31,959,516 |
